Echtzeit-Aktienkurs American Midstream Partners
Bid:
Ask:
Aktienkurse zur American Midstream Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 34,05 | 34,32 | 34,05 | 34,13 | 0,86% | 5.984,00 |
| 13.10.2025 | 33,81 | 33,90 | 33,81 | 33,84 | 1,71% | 2.611,00 |
| 10.10.2025 | 34,05 | 34,15 | 33,27 | 33,27 | -2,12% | 3.440,00 |
| 09.10.2025 | 34,35 | 34,35 | 33,94 | 33,99 | -1,13% | 8.526,00 |
| 08.10.2025 | 34,26 | 34,39 | 34,26 | 34,37 | 1,02% | 2.853,00 |
| 07.10.2025 | 34,29 | 34,29 | 33,98 | 34,03 | -0,65% | 1.249,00 |
| 06.10.2025 | 34,40 | 34,40 | 34,21 | 34,25 | 0,26% | 5.301,00 |
| 02.10.2025 | 34,00 | 34,17 | 34,00 | 34,16 | 0,70% | 1.115,00 |
| 01.10.2025 | 33,99 | 33,99 | 33,87 | 33,92 | -0,23% | 2.668,00 |
| 30.09.2025 | 33,73 | 34,00 | 33,71 | 34,00 | 0,27% | 2.048,00 |
| 29.09.2025 | 33,93 | 33,96 | 33,87 | 33,91 | -0,05% | 9.589,00 |
| 26.09.2025 | 33,81 | 33,93 | 33,81 | 33,93 | 0,91% | 1.085,00 |
| 25.09.2025 | 33,77 | 33,77 | 33,61 | 33,62 | -1,04% | 2.539,00 |
| 24.09.2025 | 34,27 | 34,27 | 33,97 | 33,98 | -0,92% | 1.477,00 |
| 23.09.2025 | 34,48 | 34,63 | 34,23 | 34,29 | -0,42% | 1.729,00 |
| 22.09.2025 | 34,21 | 34,47 | 34,21 | 34,44 | 0,16% | 5.759,00 |
| 19.09.2025 | 34,66 | 34,66 | 34,33 | 34,38 | -0,49% | 1.033,00 |
| 18.09.2025 | 34,43 | 34,68 | 34,41 | 34,55 | 0,96% | 1.923,00 |
| 17.09.2025 | 34,54 | 34,58 | 34,22 | 34,22 | -0,51% | 13.359,00 |
| 16.09.2025 | 34,32 | 34,40 | 34,30 | 34,40 | -0,29% | 5.036,00 |
| 15.09.2025 | 34,62 | 34,62 | 34,42 | 34,50 | -0,16% | 29.446,00 |
| 12.09.2025 | 34,94 | 34,94 | 34,56 | 34,56 | -1,35% | 2.655,00 |
| 11.09.2025 | 35,05 | 35,09 | 34,57 | 35,03 | 1,92% | 3.249,00 |
| 10.09.2025 | 34,55 | 34,55 | 34,24 | 34,37 | -0,26% | 3.472,00 |
| 09.09.2025 | 34,41 | 34,49 | 34,41 | 34,46 | -0,99% | 4.753,00 |
| 08.09.2025 | 34,73 | 34,81 | 34,49 | 34,81 | 0,34% | 4.005,00 |
| 05.09.2025 | 34,85 | 34,85 | 34,46 | 34,69 | 0,01% | 1.094,00 |
| 04.09.2025 | 34,24 | 34,68 | 34,24 | 34,68 | 1,57% | 4.581,00 |
| 03.09.2025 | 34,23 | 34,25 | 34,02 | 34,15 | -0,55% | 9.363,00 |
| 02.09.2025 | 34,12 | 34,34 | 34,10 | 34,34 | -0,75% | 7.576,00 |
| 29.08.2025 | 34,78 | 34,78 | 34,50 | 34,59 | -0,41% | 10.454,00 |
| 28.08.2025 | 34,70 | 34,74 | 34,63 | 34,74 | 0,02% | 16.912,00 |
| 27.08.2025 | 34,67 | 34,76 | 34,64 | 34,73 | 0,50% | 14.463,00 |
| 26.08.2025 | 34,46 | 34,61 | 34,46 | 34,56 | 0,36% | 4.332,00 |
| 25.08.2025 | 34,50 | 34,64 | 34,43 | 34,43 | -0,84% | 10.643,00 |
| 22.08.2025 | 34,13 | 34,73 | 34,13 | 34,73 | 2,35% | 1.127,00 |
| 21.08.2025 | 33,90 | 34,00 | 33,87 | 33,93 | -0,45% | 4.797,00 |
| 20.08.2025 | 34,09 | 34,15 | 34,06 | 34,08 | -0,31% | 4.211,00 |
| 19.08.2025 | 34,15 | 34,19 | 34,15 | 34,19 | 0,35% | 3.578,00 |
| 18.08.2025 | 34,05 | 34,07 | 34,02 | 34,07 | 0,23% | 12.059,00 |
| 15.08.2025 | 34,18 | 34,18 | 33,99 | 33,99 | -0,46% | 3.341,00 |
| 14.08.2025 | 34,32 | 34,32 | 34,09 | 34,14 | -1,14% | 17.224,00 |
| 13.08.2025 | 34,25 | 34,54 | 34,25 | 34,54 | 1,41% | 1.726,00 |
| 12.08.2025 | 33,68 | 34,06 | 33,68 | 34,06 | 2,16% | 1.664,00 |
| 11.08.2025 | 33,52 | 33,52 | 33,34 | 33,34 | -0,09% | 1.110,00 |
| 08.08.2025 | 33,39 | 33,56 | 33,37 | 33,37 | 0,18% | 1.971,00 |
| 07.08.2025 | 33,73 | 33,73 | 33,26 | 33,31 | -1,60% | 1.499,00 |
| 06.08.2025 | 33,91 | 33,94 | 33,84 | 33,85 | -0,41% | 4.472,00 |
| 05.08.2025 | 33,85 | 34,02 | 33,85 | 33,99 | -0,23% | 2.564,00 |
| 04.08.2025 | 33,78 | 34,07 | 33,78 | 34,07 | 1,42% | 13.154,00 |
| 01.08.2025 | 33,29 | 33,62 | 33,13 | 33,59 | -1,00% | 6.337,00 |
| 31.07.2025 | 34,52 | 34,52 | 33,93 | 33,93 | -1,56% | 1.230,00 |
| 30.07.2025 | 34,60 | 34,75 | 34,47 | 34,47 | -0,23% | 10.940,00 |
| 29.07.2025 | 34,64 | 34,68 | 34,44 | 34,55 | -0,03% | 12.481,00 |
| 28.07.2025 | 34,66 | 34,70 | 34,51 | 34,56 | -0,33% | 5.995,00 |
| 25.07.2025 | 34,58 | 34,69 | 34,54 | 34,67 | 0,97% | 711,00 |
| 24.07.2025 | 34,31 | 34,39 | 34,30 | 34,34 | 0,21% | 3.337,00 |
| 23.07.2025 | 34,44 | 34,44 | 34,17 | 34,27 | 0,44% | 10.203,00 |
| 22.07.2025 | 33,98 | 34,16 | 33,98 | 34,12 | 2,38% | 6.827,00 |
| 21.07.2025 | 33,54 | 33,61 | 33,32 | 33,32 | -0,84% | 4.201,00 |
| 18.07.2025 | 33,82 | 33,86 | 33,54 | 33,60 | -0,29% | 857,00 |
| 17.07.2025 | 33,55 | 33,75 | 33,53 | 33,70 | 1,28% | 4.776,00 |
| 16.07.2025 | 33,17 | 33,27 | 33,08 | 33,27 | 0,65% | 2.742,00 |
| 15.07.2025 | 33,63 | 33,63 | 33,06 | 33,06 | -1,69% | 14.574,00 |
| 14.07.2025 | 33,54 | 33,71 | 33,50 | 33,63 | 0,48% | 2.611,00 |
| 11.07.2025 | 33,67 | 33,67 | 33,47 | 33,47 | -1,36% | 9.383,00 |
| 10.07.2025 | 33,83 | 34,10 | 33,83 | 33,93 | 0,24% | 5.050,00 |
| 09.07.2025 | 33,86 | 33,91 | 33,64 | 33,85 | 0,33% | 10.662,00 |
| 08.07.2025 | 33,74 | 33,78 | 33,73 | 33,74 | -0,12% | 1.186,00 |
| 07.07.2025 | 33,70 | 33,89 | 33,61 | 33,78 | -0,44% | 3.998,00 |
| 03.07.2025 | 33,67 | 33,93 | 33,67 | 33,93 | 0,83% | 1.297,00 |
| 02.07.2025 | 33,53 | 33,66 | 33,42 | 33,65 | 0,24% | 16.363,00 |
| 01.07.2025 | 33,21 | 33,65 | 33,20 | 33,57 | 0,93% | 2.565,00 |
| 30.06.2025 | 33,18 | 33,27 | 33,18 | 33,26 | 0,48% | 2.333,00 |
| 27.06.2025 | 33,07 | 33,31 | 32,99 | 33,10 | 0,42% | 13.092,00 |
| 26.06.2025 | 32,96 | 33,01 | 32,87 | 32,96 | 0,73% | 4.144,00 |
| 25.06.2025 | 32,92 | 32,92 | 32,72 | 32,72 | -0,88% | 3.467,00 |
| 24.06.2025 | 32,93 | 33,11 | 32,93 | 33,01 | 0,82% | 4.928,00 |
| 23.06.2025 | 32,31 | 32,74 | 32,23 | 32,74 | 1,33% | 3.084,00 |
| 20.06.2025 | 32,35 | 32,35 | 32,18 | 32,31 | 0,12% | 4.477,00 |
| 18.06.2025 | 32,32 | 32,43 | 32,22 | 32,27 | 0,28% | 17.516,00 |
| 17.06.2025 | 32,32 | 32,34 | 32,16 | 32,18 | -0,71% | 12.917,00 |
| 16.06.2025 | 32,45 | 32,65 | 32,34 | 32,41 | 0,50% | 9.810,00 |
| 13.06.2025 | 32,48 | 32,60 | 32,21 | 32,25 | -1,62% | 12.190,00 |
| 12.06.2025 | 32,59 | 32,78 | 32,59 | 32,78 | 0,40% | 20.200,00 |
| 11.06.2025 | 32,85 | 32,93 | 32,58 | 32,65 | -0,34% | 13.463,00 |
| 10.06.2025 | 32,79 | 32,88 | 32,68 | 32,76 | 0,21% | 5.852,00 |
| 09.06.2025 | 33,15 | 33,15 | 32,52 | 32,69 | -0,40% | 25.584,00 |
| 06.06.2025 | 32,88 | 32,88 | 32,80 | 32,82 | 0,83% | 4.217,00 |
| 05.06.2025 | 32,44 | 32,65 | 32,44 | 32,55 | -0,49% | 36.005,00 |
| 04.06.2025 | 32,71 | 32,82 | 32,71 | 32,71 | 0,03% | 7.816,00 |
| 03.06.2025 | 32,17 | 32,70 | 32,17 | 32,70 | 1,40% | 7.283,00 |
| 02.06.2025 | 31,89 | 32,25 | 31,88 | 32,25 | -0,37% | 9.971,00 |
| 30.05.2025 | 32,34 | 32,52 | 32,23 | 32,37 | -0,46% | 6.748,00 |
| 29.05.2025 | 32,40 | 32,52 | 32,33 | 32,52 | 0,28% | 3.560,00 |
| 28.05.2025 | 32,61 | 32,66 | 32,43 | 32,43 | -1,16% | 6.792,00 |
| 27.05.2025 | 32,57 | 32,81 | 32,51 | 32,81 | 1,61% | 17.847,00 |
| 23.05.2025 | 32,14 | 32,33 | 31,94 | 32,29 | -0,95% | 10.881,00 |
| 22.05.2025 | 32,49 | 32,76 | 32,49 | 32,60 | -0,15% | 13.894,00 |
| 21.05.2025 | 33,01 | 33,10 | 32,65 | 32,65 | -2,54% | 2.350,00 |